MIXI, Inc. (TYO:2121)
3,280.00
+5.00 (0.15%)
Sep 2, 2025, 2:40 PM JST
MIXI, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 3,230.00 | 3,280.00 | 3,230.00 | 3,275.00 | 3,275.00 | 1.24% | 101,600 |
Aug 28, 2025 | 3,245.00 | 3,250.00 | 3,230.00 | 3,235.00 | 3,235.00 | -0.31% | 116,900 |
Aug 27, 2025 | 3,245.00 | 3,255.00 | 3,220.00 | 3,245.00 | 3,245.00 | -0.31% | 143,200 |
Aug 26, 2025 | 3,290.00 | 3,290.00 | 3,255.00 | 3,255.00 | 3,255.00 | -1.06% | 213,900 |
Aug 25, 2025 | 3,270.00 | 3,295.00 | 3,265.00 | 3,290.00 | 3,290.00 | 0.30% | 105,400 |
Aug 22, 2025 | 3,285.00 | 3,295.00 | 3,265.00 | 3,280.00 | 3,280.00 | - | 146,300 |
Aug 21, 2025 | 3,245.00 | 3,305.00 | 3,245.00 | 3,280.00 | 3,280.00 | 1.23% | 196,900 |
Aug 20, 2025 | 3,255.00 | 3,265.00 | 3,240.00 | 3,240.00 | 3,240.00 | -0.46% | 118,100 |
Aug 19, 2025 | 3,245.00 | 3,255.00 | 3,225.00 | 3,255.00 | 3,255.00 | 0.31% | 133,800 |
Aug 18, 2025 | 3,190.00 | 3,245.00 | 3,190.00 | 3,245.00 | 3,245.00 | 1.72% | 102,800 |
Aug 15, 2025 | 3,205.00 | 3,220.00 | 3,185.00 | 3,190.00 | 3,190.00 | -1.09% | 191,500 |
Aug 14, 2025 | 3,230.00 | 3,245.00 | 3,215.00 | 3,225.00 | 3,225.00 | -0.46% | 125,500 |
Aug 13, 2025 | 3,245.00 | 3,255.00 | 3,215.00 | 3,240.00 | 3,240.00 | -0.92% | 208,300 |
Aug 12, 2025 | 3,240.00 | 3,290.00 | 3,235.00 | 3,270.00 | 3,270.00 | 1.40% | 302,400 |
Aug 8, 2025 | 3,230.00 | 3,240.00 | 3,215.00 | 3,225.00 | 3,225.00 | 0.16% | 246,700 |
Aug 7, 2025 | 3,200.00 | 3,235.00 | 3,200.00 | 3,220.00 | 3,220.00 | 0.63% | 147,600 |
Aug 6, 2025 | 3,195.00 | 3,220.00 | 3,190.00 | 3,200.00 | 3,200.00 | - | 124,500 |
Aug 5, 2025 | 3,160.00 | 3,225.00 | 3,160.00 | 3,200.00 | 3,200.00 | 1.27% | 253,800 |
Aug 4, 2025 | 3,150.00 | 3,170.00 | 3,135.00 | 3,160.00 | 3,160.00 | -1.10% | 331,800 |
Aug 1, 2025 | 3,325.00 | 3,325.00 | 3,190.00 | 3,195.00 | 3,195.00 | -7.79% | 849,700 |
Jul 31, 2025 | 3,460.00 | 3,480.00 | 3,435.00 | 3,465.00 | 3,465.00 | -0.43% | 239,000 |
Jul 30, 2025 | 3,525.00 | 3,525.00 | 3,460.00 | 3,480.00 | 3,480.00 | 0.29% | 186,000 |
Jul 29, 2025 | 3,445.00 | 3,475.00 | 3,430.00 | 3,470.00 | 3,470.00 | 0.14% | 98,400 |
Jul 28, 2025 | 3,500.00 | 3,500.00 | 3,460.00 | 3,465.00 | 3,465.00 | -0.43% | 102,100 |
Jul 25, 2025 | 3,470.00 | 3,510.00 | 3,460.00 | 3,480.00 | 3,480.00 | 0.58% | 167,200 |
Jul 24, 2025 | 3,450.00 | 3,485.00 | 3,440.00 | 3,460.00 | 3,460.00 | 0.29% | 105,100 |
Jul 23, 2025 | 3,440.00 | 3,465.00 | 3,415.00 | 3,450.00 | 3,450.00 | 1.02% | 171,300 |
Jul 22, 2025 | 3,470.00 | 3,475.00 | 3,410.00 | 3,415.00 | 3,415.00 | -2.01% | 207,200 |
Jul 18, 2025 | 3,500.00 | 3,520.00 | 3,480.00 | 3,485.00 | 3,485.00 | 0.29% | 165,200 |
Jul 17, 2025 | 3,480.00 | 3,495.00 | 3,460.00 | 3,475.00 | 3,475.00 | -0.71% | 166,000 |
Jul 16, 2025 | 3,440.00 | 3,505.00 | 3,420.00 | 3,500.00 | 3,500.00 | 1.60% | 259,100 |
Jul 15, 2025 | 3,495.00 | 3,505.00 | 3,425.00 | 3,445.00 | 3,445.00 | -0.14% | 185,400 |
Jul 14, 2025 | 3,425.00 | 3,465.00 | 3,420.00 | 3,450.00 | 3,450.00 | 1.02% | 182,500 |
Jul 11, 2025 | 3,400.00 | 3,440.00 | 3,400.00 | 3,415.00 | 3,415.00 | 0.44% | 247,000 |
Jul 10, 2025 | 3,430.00 | 3,445.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.73% | 194,500 |
Jul 9, 2025 | 3,390.00 | 3,425.00 | 3,385.00 | 3,425.00 | 3,425.00 | 1.33% | 186,200 |
Jul 8, 2025 | 3,390.00 | 3,400.00 | 3,365.00 | 3,380.00 | 3,380.00 | 0.75% | 164,000 |
Jul 7, 2025 | 3,380.00 | 3,450.00 | 3,350.00 | 3,355.00 | 3,355.00 | -0.74% | 224,400 |
Jul 4, 2025 | 3,375.00 | 3,415.00 | 3,370.00 | 3,380.00 | 3,380.00 | 1.20% | 216,600 |
Jul 3, 2025 | 3,370.00 | 3,400.00 | 3,325.00 | 3,340.00 | 3,340.00 | -0.74% | 251,800 |
Jul 2, 2025 | 3,350.00 | 3,400.00 | 3,350.00 | 3,365.00 | 3,365.00 | -1.17% | 155,100 |
Jul 1, 2025 | 3,480.00 | 3,495.00 | 3,385.00 | 3,405.00 | 3,405.00 | -2.16% | 305,800 |
Jun 30, 2025 | 3,370.00 | 3,495.00 | 3,370.00 | 3,480.00 | 3,480.00 | 3.26% | 362,100 |
Jun 27, 2025 | 3,380.00 | 3,400.00 | 3,315.00 | 3,370.00 | 3,370.00 | -0.44% | 246,300 |
Jun 26, 2025 | 3,405.00 | 3,425.00 | 3,370.00 | 3,385.00 | 3,385.00 | 1.04% | 179,900 |
Jun 25, 2025 | 3,395.00 | 3,395.00 | 3,330.00 | 3,350.00 | 3,350.00 | -1.03% | 156,500 |
Jun 24, 2025 | 3,370.00 | 3,405.00 | 3,365.00 | 3,385.00 | 3,385.00 | 1.35% | 121,400 |
Jun 23, 2025 | 3,355.00 | 3,365.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.45% | 173,000 |
Jun 20, 2025 | 3,395.00 | 3,420.00 | 3,350.00 | 3,355.00 | 3,355.00 | -1.32% | 416,800 |
Jun 19, 2025 | 3,400.00 | 3,420.00 | 3,355.00 | 3,400.00 | 3,400.00 | - | 135,000 |